33,160$
-12,55%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 35,91 | 35,91 | 33,04 | 33,16 | -12,55% | 16.007.001,00 |
| 02.04.2025 | 37,04 | 37,96 | 37,04 | 37,92 | 0,93% | 5.283.516,00 |
| 01.04.2025 | 37,50 | 37,60 | 36,82 | 37,57 | 0,45% | 5.554.763,00 |
| 31.03.2025 | 36,66 | 37,65 | 36,54 | 37,40 | 1,74% | 7.077.127,00 |
| 28.03.2025 | 36,80 | 36,99 | 36,46 | 36,76 | -0,33% | 4.317.847,00 |
| 27.03.2025 | 37,29 | 37,49 | 36,69 | 36,88 | -1,57% | 4.903.953,00 |
| 26.03.2025 | 37,45 | 37,85 | 37,20 | 37,47 | 1,35% | 7.470.234,00 |
| 25.03.2025 | 37,24 | 37,77 | 36,83 | 36,97 | 0,03% | 5.919.641,00 |
| 24.03.2025 | 36,25 | 37,20 | 36,12 | 36,96 | 2,24% | 5.706.505,00 |
| 21.03.2025 | 35,77 | 36,28 | 35,77 | 36,15 | 0,06% | 12.054.928,00 |
| 20.03.2025 | 35,80 | 36,34 | 35,55 | 36,13 | 0,22% | 6.870.908,00 |
| 19.03.2025 | 35,25 | 36,45 | 35,25 | 36,05 | 1,92% | 9.793.074,00 |
| 18.03.2025 | 35,46 | 35,91 | 34,82 | 35,37 | 0,74% | 7.253.115,00 |
| 17.03.2025 | 34,69 | 35,38 | 34,63 | 35,11 | 1,62% | 7.546.613,00 |
| 14.03.2025 | 33,66 | 34,58 | 33,44 | 34,55 | 2,25% | 8.162.646,00 |
| 13.03.2025 | 34,48 | 34,58 | 33,42 | 33,79 | -2,76% | 9.427.492,00 |
| 12.03.2025 | 34,54 | 35,28 | 34,29 | 34,75 | 0,99% | 7.594.454,00 |
| 11.03.2025 | 34,60 | 35,18 | 34,02 | 34,41 | 0,58% | 8.502.453,00 |
| 10.03.2025 | 34,70 | 34,98 | 33,53 | 34,21 | -1,44% | 10.556.037,00 |
| 07.03.2025 | 34,20 | 35,21 | 34,09 | 34,71 | 2,48% | 8.872.349,00 |
| 06.03.2025 | 33,50 | 34,18 | 33,11 | 33,87 | 0,62% | 8.633.597,00 |
| 05.03.2025 | 33,60 | 33,86 | 32,71 | 33,66 | -1,72% | 12.377.870,00 |
| 04.03.2025 | 33,88 | 34,97 | 33,10 | 34,25 | -0,46% | 13.218.408,00 |
| 03.03.2025 | 36,47 | 36,64 | 33,84 | 34,41 | -5,00% | 13.913.112,00 |
| 28.02.2025 | 35,59 | 36,28 | 35,21 | 36,22 | 0,95% | 9.020.944,00 |
| 27.02.2025 | 35,70 | 36,69 | 35,39 | 35,88 | 1,18% | 7.333.951,00 |
| 26.02.2025 | 35,88 | 36,21 | 35,28 | 35,46 | -1,17% | 8.122.736,00 |
| 25.02.2025 | 37,23 | 37,24 | 35,79 | 35,88 | -3,83% | 10.911.820,00 |
| 24.02.2025 | 37,60 | 37,66 | 36,90 | 37,31 | -0,48% | 7.623.956,00 |
| 21.02.2025 | 38,25 | 38,65 | 37,35 | 37,49 | -2,75% | 10.837.482,00 |
| 20.02.2025 | 38,05 | 38,88 | 37,71 | 38,55 | 2,61% | 11.366.701,00 |
| 19.02.2025 | 36,41 | 38,64 | 36,20 | 37,57 | 7,71% | 21.694.743,00 |
| 18.02.2025 | 35,02 | 35,50 | 34,37 | 34,88 | 0,69% | 9.993.239,00 |
| 14.02.2025 | 34,46 | 35,20 | 34,43 | 34,64 | 1,23% | 9.066.767,00 |
| 13.02.2025 | 33,95 | 34,22 | 33,54 | 34,22 | 0,74% | 7.198.231,00 |
| 12.02.2025 | 34,86 | 35,23 | 33,82 | 33,97 | -3,27% | 8.355.701,00 |
| 11.02.2025 | 34,45 | 35,41 | 34,34 | 35,12 | 2,51% | 9.194.529,00 |
| 10.02.2025 | 33,50 | 34,47 | 33,48 | 34,26 | 3,35% | 8.675.775,00 |
| 07.02.2025 | 33,55 | 33,73 | 33,12 | 33,15 | -0,81% | 5.485.109,00 |
| 06.02.2025 | 34,48 | 34,61 | 33,02 | 33,42 | -2,11% | 8.888.002,00 |
| 05.02.2025 | 34,15 | 34,37 | 33,77 | 34,14 | -0,81% | 7.169.799,00 |
| 04.02.2025 | 33,38 | 34,60 | 33,21 | 34,42 | 1,99% | 6.886.049,00 |
| 03.02.2025 | 34,18 | 34,19 | 33,39 | 33,75 | -1,03% | 8.291.459,00 |
| 31.01.2025 | 35,04 | 35,04 | 33,79 | 34,10 | -2,71% | 8.250.458,00 |
| 30.01.2025 | 35,37 | 35,40 | 34,76 | 35,05 | -0,06% | 6.034.499,00 |
| 29.01.2025 | 34,83 | 35,23 | 34,47 | 35,07 | 0,54% | 6.997.118,00 |
| 28.01.2025 | 35,68 | 35,68 | 34,55 | 34,88 | -1,27% | 6.872.115,00 |
| 27.01.2025 | 36,00 | 36,47 | 35,13 | 35,33 | -1,75% | 9.373.663,00 |
| 24.01.2025 | 36,75 | 36,75 | 35,76 | 35,96 | -1,34% | 7.109.975,00 |
| 23.01.2025 | 36,70 | 37,22 | 36,31 | 36,45 | -0,03% | 6.334.195,00 |
| 22.01.2025 | 36,66 | 37,20 | 36,43 | 36,46 | -0,74% | 7.870.970,00 |
| 21.01.2025 | 37,51 | 37,65 | 36,43 | 36,73 | -3,21% | 11.439.874,00 |
| 17.01.2025 | 38,19 | 38,63 | 37,72 | 37,95 | -1,22% | 9.359.835,00 |
| 16.01.2025 | 37,95 | 38,64 | 37,92 | 38,42 | -0,03% | 8.333.904,00 |
| 15.01.2025 | 37,69 | 38,73 | 37,37 | 38,43 | 3,36% | 14.539.150,00 |
| 14.01.2025 | 36,68 | 37,39 | 36,53 | 37,18 | 1,12% | 9.083.861,00 |
| 13.01.2025 | 36,39 | 37,52 | 36,35 | 36,77 | 2,17% | 12.035.310,00 |
| 10.01.2025 | 36,25 | 36,88 | 35,65 | 35,99 | 2,39% | 13.471.613,00 |
| 08.01.2025 | 34,46 | 35,20 | 34,36 | 35,15 | 1,33% | 10.936.925,00 |
| 07.01.2025 | 34,02 | 35,10 | 34,00 | 34,69 | 2,79% | 10.996.834,00 |
| 06.01.2025 | 34,15 | 34,87 | 33,68 | 33,75 | -0,53% | 12.522.362,00 |
| 03.01.2025 | 33,70 | 34,03 | 33,35 | 33,93 | 1,59% | 8.361.603,00 |
| 02.01.2025 | 33,38 | 33,93 | 33,15 | 33,40 | 2,05% | 9.879.269,00 |
| 31.12.2024 | 31,95 | 32,78 | 31,89 | 32,73 | 2,38% | 10.409.844,00 |
| 30.12.2024 | 31,26 | 32,23 | 31,11 | 31,97 | 2,47% | 12.153.518,00 |
| 27.12.2024 | 31,07 | 31,59 | 30,99 | 31,20 | 0,29% | 9.077.224,00 |
| 26.12.2024 | 31,24 | 31,30 | 30,91 | 31,11 | -0,42% | 8.442.933,00 |
| 24.12.2024 | 30,99 | 31,28 | 30,56 | 31,24 | 0,84% | 5.806.566,00 |
| 23.12.2024 | 30,71 | 31,09 | 30,52 | 30,98 | 0,68% | 10.885.733,00 |
| 20.12.2024 | 30,41 | 31,13 | 30,39 | 30,77 | 0,82% | 33.072.980,00 |
| 19.12.2024 | 31,45 | 31,66 | 30,49 | 30,52 | -1,86% | 14.980.798,00 |
| 18.12.2024 | 32,09 | 32,36 | 31,07 | 31,10 | -3,33% | 13.692.750,00 |
| 17.12.2024 | 32,23 | 32,37 | 31,85 | 32,17 | -1,29% | 14.364.596,00 |
| 16.12.2024 | 33,75 | 33,75 | 32,56 | 32,59 | -3,81% | 14.935.788,00 |
| 13.12.2024 | 33,98 | 34,25 | 33,39 | 33,88 | -0,73% | 10.207.296,00 |
| 12.12.2024 | 34,70 | 34,75 | 33,88 | 34,13 | -1,81% | 11.767.061,00 |
| 11.12.2024 | 34,93 | 34,93 | 34,53 | 34,76 | 0,09% | 10.177.625,00 |
| 10.12.2024 | 35,69 | 35,76 | 34,69 | 34,73 | -2,20% | 8.793.965,00 |
| 09.12.2024 | 35,40 | 35,91 | 34,85 | 35,51 | 1,49% | 11.514.529,00 |
| 06.12.2024 | 35,89 | 35,90 | 34,76 | 34,99 | -2,70% | 12.909.092,00 |
| 05.12.2024 | 36,25 | 36,65 | 35,92 | 35,96 | -0,91% | 10.102.179,00 |
| 04.12.2024 | 37,61 | 37,61 | 36,04 | 36,29 | -3,43% | 12.961.882,00 |
| 03.12.2024 | 37,92 | 37,99 | 37,26 | 37,58 | -0,08% | 7.205.839,00 |
| 02.12.2024 | 37,95 | 38,15 | 37,15 | 37,61 | -0,90% | 7.776.491,00 |
| 29.11.2024 | 38,00 | 38,20 | 37,86 | 37,95 | 0,29% | 3.240.345,00 |
| 27.11.2024 | 37,78 | 38,37 | 37,78 | 37,84 | 0,34% | 6.298.289,00 |
| 26.11.2024 | 38,11 | 38,28 | 37,28 | 37,71 | -1,46% | 9.929.789,00 |
| 25.11.2024 | 39,42 | 39,58 | 38,21 | 38,27 | -2,99% | 11.586.792,00 |
| 22.11.2024 | 38,61 | 39,65 | 38,61 | 39,45 | 3,00% | 6.975.349,00 |
| 20.11.2024 | 37,97 | 38,79 | 37,93 | 38,30 | 1,03% | 5.753.838,00 |
| 19.11.2024 | 38,20 | 38,56 | 37,89 | 37,91 | -2,22% | 7.990.211,00 |
| 18.11.2024 | 38,80 | 39,17 | 38,50 | 38,77 | 0,78% | 6.565.854,00 |
| 15.11.2024 | 39,19 | 39,74 | 38,34 | 38,47 | -2,31% | 6.302.922,00 |
| 14.11.2024 | 39,44 | 39,63 | 38,90 | 39,38 | 0,69% | 5.055.653,00 |
| 13.11.2024 | 38,42 | 39,35 | 37,94 | 39,11 | 2,01% | 8.278.903,00 |
| 12.11.2024 | 38,96 | 39,36 | 38,30 | 38,34 | -1,59% | 7.616.897,00 |
| 11.11.2024 | 38,70 | 39,10 | 38,36 | 38,96 | 0,23% | 8.232.759,00 |
| 08.11.2024 | 38,82 | 39,19 | 38,64 | 38,87 | -0,05% | 8.540.947,00 |
| 07.11.2024 | 39,80 | 39,80 | 38,79 | 38,89 | -2,82% | 12.562.395,00 |
| 06.11.2024 | 39,70 | 40,54 | 38,29 | 40,02 | 1,73% | 17.712.687,00 |